Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.91	33.99	32.45	32.73	5,442,131	-1.28(-3.75%)
Oct 29, 2009	33.25	34.12	33.05	34.00	5,402,928	+1.47(+4.52%)
Oct 28, 2009	33.53	33.64	32.53	32.53	6,662,595	-1.19(-3.54%)
Oct 27, 2009	34.53	34.63	33.53	33.73	6,446,651	-0.76(-2.20%)
Oct 26, 2009	35.44	35.89	34.35	34.49	5,106,482	-0.81(-2.30%)
Oct 23, 2009	35.57	35.60	35.21	35.30	4,676,716	-0.69(-1.92%)
Oct 22, 2009	35.78	36.11	35.66	35.99	3,510,481	-0.01(-0.02%)
Oct 21, 2009	35.83	36.56	35.79	35.99	5,745,533	+0.14(+0.40%)
Oct 20, 2009	35.90	36.04	35.85	35.85	7,569,118	-0.16(-0.44%)
Oct 19, 2009	35.92	36.16	35.59	36.01	4,021,199	+0.35(+0.99%)
Oct 16, 2009	35.53	35.86	35.43	35.66	4,778,694	-0.37(-1.03%)
Oct 15, 2009	35.73	36.18	35.66	36.03	3,020,425	+0.06(+0.15%)
Oct 14, 2009	35.96	36.17	35.69	35.97	3,831,997	+0.61(+1.72%)
Oct 13, 2009	35.18	35.42	34.92	35.36	4,130,926	+0.27(+0.77%)
Oct 12, 2009	34.94	35.13	34.65	35.09	4,778,804	+0.65(+1.90%)
Oct 09, 2009	34.35	34.57	34.17	34.44	3,108,834	+0.16(+0.46%)
Oct 08, 2009	34.53	34.53	33.92	34.28	3,396,147	+0.43(+1.26%)
Oct 07, 2009	33.39	33.91	33.39	33.85	3,062,278	+0.14(+0.42%)
Oct 06, 2009	33.39	33.71	33.05	33.71	5,048,651	+0.96(+2.93%)
Oct 05, 2009	32.22	32.80	31.93	32.75	3,252,712	+0.70(+2.18%)
Oct 02, 2009	31.46	32.19	31.19	32.05	5,083,209	+0.34(+1.07%)
Oct 01, 2009	32.53	32.68	31.48	31.72	6,573,650	-1.07(-3.27%)
Sep 30, 2009	33.15	33.31	32.63	32.79	3,388,049	-0.11(-0.34%)
Sep 29, 2009	32.77	33.22	32.68	32.90	2,677,805	+0.19(+0.57%)
Sep 28, 2009	32.26	32.85	32.08	32.71	3,311,054	+0.73(+2.28%)
Sep 25, 2009	31.79	32.13	31.56	31.99	4,562,487	+0.17(+0.54%)
Sep 24, 2009	32.74	32.79	31.63	31.81	4,595,376	-0.76(-2.33%)
Sep 23, 2009	33.28	33.34	32.51	32.57	5,301,056	-0.81(-2.43%)
Sep 22, 2009	33.71	33.93	33.25	33.38	3,391,616	+0.08(+0.25%)
Sep 21, 2009	33.57	33.59	33.07	33.30	3,868,567	-0.49(-1.44%)
Sep 18, 2009	34.12	34.32	33.79	33.79	4,661,061	-0.52(-1.50%)
Sep 17, 2009	34.34	34.48	33.94	34.30	5,265,648	+0.16(+0.48%)
Sep 16, 2009	33.89	34.47	33.63	34.14	4,390,246	+0.57(+1.70%)
Sep 15, 2009	33.22	33.67	33.05	33.57	3,893,091	+0.39(+1.18%)
Sep 14, 2009	32.99	33.27	32.89	33.18	2,816,480	-0.25(-0.74%)
Sep 11, 2009	33.27	33.46	33.03	33.43	4,254,599	+0.31(+0.93%)
Sep 10, 2009	32.45	33.12	32.34	33.12	2,117,676	+0.47(+1.45%)
Sep 09, 2009	33.09	33.15	32.50	32.65	3,771,667	-0.49(-1.47%)
Sep 08, 2009	32.78	33.13	32.50	33.13	5,114,267	+1.15(+3.59%)
Sep 04, 2009	31.51	32.05	31.32	31.99	2,803,901	+0.46(+1.45%)
Sep 03, 2009	31.39	31.57	31.15	31.53	2,361,038	+0.54(+1.74%)
Sep 02, 2009	30.49	31.23	30.45	30.99	4,696,907	+0.24(+0.78%)
Sep 01, 2009	31.71	32.17	30.72	30.75	5,636,993	-1.10(-3.46%)
Aug 31, 2009	32.47	32.50	31.84	31.85	4,081,853	-0.92(-2.79%)
Aug 28, 2009	32.89	32.96	32.52	32.77	2,839,954	+0.13(+0.39%)
Aug 27, 2009	32.50	32.79	32.04	32.64	3,312,680	+0.19(+0.58%)
Aug 26, 2009	32.71	32.73	32.23	32.45	3,232,644	-0.32(-0.98%)
Aug 25, 2009	32.98	33.41	32.71	32.77	3,372,032	-0.09(-0.27%)
Aug 24, 2009	33.38	33.70	32.74	32.86	3,816,516	-0.41(-1.22%)
Aug 21, 2009	32.90	33.36	32.81	33.27	4,912,142	+0.68(+2.07%)
Aug 20, 2009	31.98	32.62	31.98	32.59	3,378,382	+0.60(+1.88%)
Aug 19, 2009	31.23	32.15	31.23	31.99	3,643,674	+0.23(+0.73%)
Aug 18, 2009	31.63	31.85	31.59	31.76	3,534,974	+0.61(+1.95%)
Aug 17, 2009	32.32	31.50	31.02	31.15	7,258,789	-1.17(-3.62%)
Aug 14, 2009	32.71	32.83	31.96	32.32	3,624,148	-0.35(-1.06%)
Aug 13, 2009	32.62	32.75	32.17	32.67	3,038,108	+0.47(+1.45%)
Aug 12, 2009	31.68	32.35	31.62	32.20	4,798,968	+0.45(+1.42%)
Aug 11, 2009	32.53	32.59	31.71	31.75	3,990,898	-0.93(-2.85%)
Aug 10, 2009	32.28	32.80	32.23	32.68	3,809,499	+0.14(+0.42%)
Aug 07, 2009	32.49	32.70	32.25	32.55	5,742,878	+0.83(+2.63%)
Aug 06, 2009	32.36	32.48	31.72	31.72	3,868,260	-0.31(-0.96%)
Aug 05, 2009	31.69	32.44	31.32	32.02	4,049,773	+0.39(+1.23%)
Aug 04, 2009	31.37	31.84	31.30	31.63	2,954,494	+0.14(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.